Orange Belgium SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 15.850 | 16.000 | 15.850 | 16.000 | 16.000 | 13,304 |
| 2025-05-21 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 2,699 |
| 2025-05-20 | 15.900 | 15.900 | 15.750 | 15.750 | 15.750 | 461 |
| 2025-05-19 | 15.900 | 15.900 | 15.750 | 15.850 | 15.850 | 849 |
| 2025-05-16 | 15.900 | 15.900 | 15.800 | 15.900 | 15.900 | 931 |
| 2025-05-15 | 15.800 | 15.900 | 15.800 | 15.850 | 15.850 | 190 |
| 2025-05-14 | 15.750 | 15.900 | 15.750 | 15.800 | 15.800 | 1,614 |
| 2025-05-13 | 15.500 | 15.750 | 15.500 | 15.750 | 15.750 | 7,693 |
| 2025-05-12 | 15.250 | 15.400 | 15.250 | 15.350 | 15.350 | 5,296 |
| 2025-05-09 | 15.250 | 15.400 | 15.250 | 15.250 | 15.250 | 11,641 |
| 2025-05-08 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 1,017 |
| 2025-05-07 | 15.100 | 15.150 | 15.100 | 15.100 | 15.100 | 682 |
| 2025-05-06 | 15.100 | 15.150 | 15.100 | 15.100 | 15.100 | 1,083 |
| 2025-05-05 | 15.200 | 15.200 | 15.100 | 15.100 | 15.100 | 773 |
| 2025-05-02 | 15.200 | 15.200 | 15.100 | 15.150 | 15.150 | 1,958 |
| 2025-04-30 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 483 |
| 2025-04-29 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 328 |
| 2025-04-28 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 393 |
| 2025-04-25 | 15.200 | 15.200 | 15.000 | 15.000 | 15.000 | 2,309 |
| 2025-04-24 | 15.150 | 15.200 | 15.100 | 15.100 | 15.100 | 177 |
| 2025-04-23 | 15.100 | 15.150 | 15.100 | 15.150 | 15.150 | 701 |
| 2025-04-22 | 15.000 | 15.150 | 15.000 | 15.100 | 15.100 | 818 |
| 2025-04-17 | 15.100 | 15.200 | 15.100 | 15.200 | 15.200 | 618 |
| 2025-04-16 | 15.250 | 15.250 | 15.200 | 15.200 | 15.200 | 1,681 |
| 2025-04-15 | 15.100 | 15.200 | 15.100 | 15.200 | 15.200 | 1,145 |
| 2025-04-14 | 15.100 | 15.150 | 15.100 | 15.150 | 15.150 | 3,583 |
| 2025-04-11 | 15.150 | 15.200 | 15.100 | 15.200 | 15.200 | 1,526 |
| 2025-04-10 | 15.000 | 15.200 | 15.000 | 15.200 | 15.200 | 8,635 |
| 2025-04-09 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 855 |
| 2025-04-08 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 2,300 |
| 2025-04-07 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 3,753 |
| 2025-04-04 | 15.000 | 15.060 | 15.000 | 15.060 | 15.060 | 1,823 |
| 2025-04-03 | 15.000 | 15.120 | 15.000 | 15.120 | 15.120 | 1,581 |
| 2025-04-02 | 15.100 | 15.100 | 15.060 | 15.100 | 15.100 | 290 |
| 2025-04-01 | 15.260 | 15.260 | 15.200 | 15.240 | 15.240 | 767 |
| 2025-03-31 | 15.000 | 15.200 | 15.000 | 15.200 | 15.200 | 2,560 |
| 2025-03-28 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 1,645 |
| 2025-03-27 | 15.080 | 15.180 | 15.060 | 15.060 | 15.060 | 1,101 |
| 2025-03-26 | 15.200 | 15.200 | 15.000 | 15.200 | 15.200 | 856 |
| 2025-03-25 | 15.180 | 15.200 | 15.020 | 15.200 | 15.200 | 614 |
| 2025-03-24 | 15.040 | 15.160 | 15.040 | 15.060 | 15.060 | 12,189 |
| 2025-03-21 | 15.200 | 15.240 | 15.000 | 15.100 | 15.100 | 5,054 |
| 2025-03-20 | 15.100 | 15.180 | 14.800 | 15.160 | 15.160 | 9,235 |
| 2025-03-19 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 1,280 |
| 2025-03-18 | 15.000 | 15.100 | 15.000 | 15.080 | 15.080 | 2,395 |
| 2025-03-17 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 945 |
| 2025-03-14 | 15.100 | 15.100 | 14.980 | 15.080 | 15.080 | 14,021 |
| 2025-03-13 | 15.100 | 15.100 | 15.000 | 15.100 | 15.100 | 592 |
| 2025-03-12 | 15.000 | 15.080 | 15.000 | 15.080 | 15.080 | 879 |
| 2025-03-11 | 15.000 | 15.040 | 15.000 | 15.000 | 15.000 | 2,903 |
| 2025-03-10 | 15.000 | 15.100 | 15.000 | 15.000 | 15.000 | 3,100 |
| 2025-03-07 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 178 |
| 2025-03-06 | 15.000 | 15.080 | 14.900 | 15.080 | 15.080 | 4,621 |
| 2025-03-05 | 15.000 | 15.100 | 15.000 | 15.000 | 15.000 | 2,313 |
| 2025-03-04 | 15.000 | 15.060 | 15.000 | 15.060 | 15.060 | 644 |
| 2025-03-03 | 15.000 | 15.100 | 15.000 | 15.000 | 15.000 | 2,915 |
| 2025-02-28 | 15.000 | 15.100 | 15.000 | 15.000 | 15.000 | 2,238 |
| 2025-02-27 | 15.000 | 15.080 | 14.720 | 14.720 | 14.720 | 1,815 |
| 2025-02-26 | 15.000 | 15.080 | 14.740 | 15.000 | 15.000 | 7,515 |
| 2025-02-25 | 15.000 | 15.100 | 14.980 | 14.980 | 14.980 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-15 | 0.3500 EUR |
| 2020-05-12 | 0.3500 EUR |
| 2019-05-14 | 0.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.